淮北矿业(600985) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2020-02-21 | 8.80 | 8.89 | 8.76 | 8.83 | 0.03 | 0.34 | 69,569 | 6,138 | 1.48 | 1.26 |
| 2020-02-20 | 8.66 | 8.81 | 8.65 | 8.80 | 0.11 | 1.27 | 69,427 | 6,063 | 1.84 | 1.26 |
| 2020-02-19 | 8.74 | 8.76 | 8.67 | 8.69 | -0.05 | -0.57 | 50,717 | 4,413 | 1.03 | 0.92 |
| 2020-02-18 | 8.80 | 8.81 | 8.67 | 8.74 | -0.06 | -0.68 | 89,293 | 7,800 | 1.59 | 1.62 |
| 2020-02-17 | 8.66 | 8.80 | 8.64 | 8.80 | 0.14 | 1.62 | 96,366 | 8,413 | 1.85 | 1.74 |
| 2020-02-14 | 8.69 | 8.72 | 8.60 | 8.66 | -0.03 | -0.35 | 50,001 | 4,333 | 1.38 | 0.90 |
| 2020-02-13 | 8.72 | 8.81 | 8.67 | 8.69 | -0.05 | -0.57 | 49,557 | 4,325 | 1.60 | 0.90 |
| 2020-02-12 | 8.60 | 8.74 | 8.53 | 8.74 | 0.10 | 1.16 | 57,825 | 4,986 | 2.43 | 1.05 |
| 2020-02-11 | 8.58 | 8.79 | 8.54 | 8.64 | 0.04 | 0.47 | 72,535 | 6,292 | 2.91 | 1.31 |
| 2020-02-10 | 8.33 | 8.63 | 8.33 | 8.60 | 0.11 | 1.30 | 62,790 | 5,348 | 3.53 | 1.14 |
| 2020-02-07 | 8.47 | 8.56 | 8.37 | 8.49 | -0.02 | -0.24 | 41,178 | 3,478 | 2.23 | 0.75 |
| 2020-02-06 | 8.41 | 8.55 | 8.35 | 8.51 | 0.10 | 1.19 | 47,629 | 4,019 | 2.38 | 0.86 |
| 2020-02-05 | 8.35 | 8.52 | 8.23 | 8.41 | 0.06 | 0.72 | 45,720 | 3,837 | 3.47 | 0.83 |
| 2020-02-04 | 8.15 | 8.46 | 8.15 | 8.35 | 0.02 | 0.24 | 59,799 | 4,971 | 3.72 | 1.08 |
| 2020-02-03 | 8.33 | 8.48 | 8.33 | 8.33 | -0.93 | -10.04 | 33,814 | 2,819 | 1.62 | 0.61 |
| 2020-01-23 | 9.61 | 9.61 | 9.17 | 9.26 | -0.37 | -3.84 | 43,804 | 4,102 | 4.57 | 0.79 |
| 2020-01-22 | 9.57 | 9.68 | 9.45 | 9.63 | 0.02 | 0.21 | 31,008 | 2,976 | 2.39 | 0.56 |
| 2020-01-21 | 9.77 | 9.77 | 9.58 | 9.61 | -0.18 | -1.84 | 42,934 | 4,141 | 1.94 | 0.78 |
| 2020-01-20 | 9.87 | 9.87 | 9.68 | 9.79 | -0.02 | -0.20 | 35,515 | 3,459 | 1.94 | 0.64 |
| 2020-01-17 | 9.96 | 10.03 | 9.79 | 9.81 | -0.15 | -1.51 | 33,994 | 3,355 | 2.41 | 0.62 |
| 2020-01-16 | 10.00 | 10.05 | 9.88 | 9.96 | -0.04 | -0.40 | 24,117 | 2,404 | 1.70 | 0.44 |
| 2020-01-15 | 10.21 | 10.23 | 10.00 | 10.00 | -0.28 | -2.72 | 42,351 | 4,255 | 2.24 | 0.77 |
| 2020-01-14 | 10.07 | 10.31 | 10.07 | 10.28 | 0.16 | 1.58 | 46,943 | 4,810 | 2.37 | 0.85 |
| 2020-01-13 | 9.85 | 10.15 | 9.85 | 10.12 | 0.20 | 2.02 | 50,600 | 5,088 | 3.02 | 0.92 |
| 2020-01-10 | 10.04 | 10.07 | 9.87 | 9.92 | -0.12 | -1.20 | 39,149 | 3,887 | 1.99 | 0.71 |
| 2020-01-09 | 9.95 | 10.09 | 9.93 | 10.04 | 0.18 | 1.83 | 36,196 | 3,627 | 1.62 | 0.65 |
| 2020-01-08 | 10.19 | 10.22 | 9.84 | 9.86 | -0.37 | -3.62 | 61,645 | 6,157 | 3.71 | 1.12 |
| 2020-01-07 | 10.11 | 10.42 | 10.11 | 10.23 | 0.16 | 1.59 | 72,639 | 7,455 | 3.08 | 1.31 |
| 2020-01-06 | 9.95 | 10.19 | 9.89 | 10.07 | 0.13 | 1.31 | 50,943 | 5,130 | 3.02 | 0.92 |
| 2020-01-03 | 10.08 | 10.14 | 9.86 | 9.94 | -0.13 | -1.29 | 47,613 | 4,739 | 2.78 | 0.86 |
| 2020-01-02 | 10.14 | 10.24 | 10.01 | 10.07 | 0.08 | 0.80 | 36,566 | 3,701 | 2.30 | 0.66 |
